Shenzhen Guangju Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.360	12.530	12.280	12.520	12.401	8,501,746
2025-07-23	12.510	12.650	12.350	12.380	12.262	9,720,999
2025-07-22	12.540	12.550	12.360	12.480	12.361	9,742,435
2025-07-21	12.420	12.550	12.400	12.530	12.411	8,878,044
2025-07-18	12.460	12.460	12.360	12.420	12.302	6,124,600
2025-07-17	12.410	12.490	12.380	12.460	12.342	4,894,600
2025-07-16	12.300	12.490	12.270	12.410	12.292	7,559,200
2025-07-15	12.580	12.580	12.220	12.310	12.193	13,721,887
2025-07-14	12.700	12.780	12.550	12.590	12.470	11,372,600
2025-07-11	12.820	12.820	12.680	12.790	12.668	8,867,348
2025-07-10	12.900	12.920	12.810	12.840	12.644	6,419,971
2025-07-09	12.960	13.040	12.860	12.890	12.693	8,056,792
2025-07-08	12.940	12.980	12.900	12.980	12.782	7,575,101
2025-07-07	12.870	12.940	12.760	12.940	12.742	6,622,900
2025-07-04	12.960	12.980	12.830	12.910	12.713	9,318,100
2025-07-03	13.080	13.140	12.990	13.010	12.811	9,058,300
2025-07-02	13.100	13.200	13.020	13.080	12.880	10,915,461
2025-07-01	13.130	13.180	12.950	13.120	12.919	11,071,400
2025-06-30	12.880	13.130	12.850	13.130	12.929	16,566,599
2025-06-27	13.050	13.050	12.840	12.870	12.673	16,162,761
2025-06-26	13.090	13.230	13.050	13.080	12.880	14,357,148
2025-06-25	13.150	13.190	13.030	13.130	12.929	13,720,003
2025-06-24	13.390	13.390	12.980	13.200	12.998	19,486,801
2025-06-23	13.940	14.060	13.770	13.830	13.619	10,954,301
2025-06-20	13.950	13.950	13.700	13.710	13.500	10,103,601
2025-06-19	14.000	14.390	13.810	14.100	13.884	16,529,813
2025-06-18	14.470	14.680	14.130	14.170	13.953	13,718,312
2025-06-17	14.180	14.460	13.920	14.460	14.239	20,290,001
2025-06-16	14.600	15.300	14.430	14.460	14.239	29,216,111
2025-06-13	13.800	14.230	13.800	14.200	13.983	26,164,701
2025-06-12	13.810	13.860	13.700	13.720	13.510	8,486,200
2025-06-11	13.750	13.870	13.720	13.840	13.628	9,778,800
2025-06-10	13.800	13.930	13.600	13.790	13.579	14,790,435
2025-06-09	13.780	13.850	13.760	13.800	13.589	10,254,900
2025-06-06	13.810	13.840	13.670	13.770	13.559	11,981,800
2025-06-05	14.110	14.110	13.700	13.850	13.638	21,055,070
2025-06-04	14.010	14.220	14.000	14.110	13.894	12,982,600
2025-06-03	14.350	14.410	14.080	14.110	13.894	20,325,706
2025-05-30	14.940	15.220	14.170	14.540	14.318	31,257,802
2025-05-29	15.880	16.000	15.030	15.030	14.800	42,197,000
2025-05-28	18.650	19.200	16.700	16.700	16.445	58,668,700
2025-05-27	17.910	19.050	17.490	18.550	18.266	43,263,549
2025-05-26	17.300	18.250	17.140	17.730	17.459	23,200,420
2025-05-23	17.280	17.490	17.020	17.300	17.036	12,966,601
2025-05-22	16.870	17.900	16.760	17.280	17.016	18,004,700
2025-05-21	17.090	17.270	16.800	16.870	16.612	4,728,465
2025-05-20	17.300	17.300	16.660	17.000	16.740	11,180,000
2025-05-19	17.370	18.000	17.170	17.380	17.114	11,771,800
2025-05-16	16.890	17.440	16.860	17.060	16.799	11,713,953
2025-05-15	16.760	16.990	16.500	16.840	16.583	8,730,065
2025-05-14	17.640	17.640	16.740	16.920	16.661	15,371,468
2025-05-13	17.200	18.500	17.180	17.660	17.390	19,051,513
2025-05-12	16.730	17.200	16.570	17.010	16.750	7,232,048
2025-05-09	16.930	17.300	16.660	16.660	16.405	8,947,001
2025-05-08	17.410	17.420	16.710	17.000	16.740	14,890,456
2025-05-07	18.650	18.680	17.290	17.740	17.469	20,564,935
2025-05-06	19.190	19.230	18.370	18.550	18.266	13,069,287
2025-04-30	18.100	19.320	17.800	18.880	18.591	18,633,800
2025-04-29	17.560	18.070	17.320	17.830	17.557	11,080,187
2025-04-28	17.470	17.630	16.930	17.600	17.331	10,052,201

← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0750 CNY
2025-07-11	0.0750 CNY
2024-08-19	0.0550 CNY
2023-07-06	0.0300 CNY
2022-08-19	0.7000 CNY
2021-06-18	0.0200 CNY
2020-06-12	0.0200 CNY
2019-06-18	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.